Indicators

Intelligent Systems Corp (NY: INS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2021				40.15	0	-0.13(-0.32%)
Dec 27, 2021	40.28	40.70	39.67	40.28	23,441	+0.05(+0.12%)
Dec 23, 2021	39.13	40.55	39.13	40.23	26,043	+1.07(+2.73%)
Dec 22, 2021	39.88	40.04	38.53	39.16	26,595	-0.81(-2.03%)
Dec 21, 2021	40.00	40.39	39.77	39.97	28,460	+0.28(+0.71%)
Dec 20, 2021	38.64	40.29	38.34	39.69	49,789	+0.42(+1.07%)
Dec 17, 2021	39.44	39.85	38.74	39.27	38,284	-0.18(-0.46%)
Dec 16, 2021	40.40	40.78	39.21	39.45	21,604	-0.61(-1.52%)
Dec 15, 2021	38.39	40.75	38.26	40.06	44,487	+1.32(+3.41%)
Dec 14, 2021	39.08	39.96	37.84	38.74	39,568	-0.94(-2.37%)
Dec 13, 2021	41.59	41.59	39.47	39.68	65,313	-1.69(-4.09%)
Dec 10, 2021	41.95	42.62	41.20	41.37	46,545	-0.05(-0.12%)
Dec 09, 2021	41.70	42.61	41.03	41.42	28,439	-0.58(-1.38%)
Dec 08, 2021	40.57	42.37	40.29	42.00	26,551	+1.33(+3.27%)
Dec 07, 2021	40.31	41.26	39.89	40.67	25,406	+0.83(+2.08%)
Dec 06, 2021	40.09	41.00	39.03	39.84	18,364	+0.07(+0.18%)
Dec 03, 2021	39.91	40.00	38.76	39.77	28,130	+0.07(+0.18%)
Dec 02, 2021	38.66	39.92	37.72	39.70	36,401	+1.07(+2.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.